Subsea 7 SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	84.850	86.580	81.360	82.620	69.569	1,024,414
2022-06-13	91.070	92.060	83.460	86.958	73.222	855,876
2022-06-10	98.980	98.980	97.100	97.612	82.193	121,445
2022-06-09	102.68	103.40	99.340	100.05	84.244	78,732
2022-06-08	102.65	103.35	101.85	102.42	86.241	70,064
2022-06-07	100.55	102.75	100.55	101.64	85.587	93,360
2022-06-01	97.955	98.220	97.140	97.857	82.399	63,388
2022-05-31	97.660	98.765	96.840	97.841	82.386	319,822
2022-05-30	99.725	99.980	96.240	96.840	81.544	398,023
2022-05-27	96.910	99.660	96.360	97.055	81.724	558,805
2022-05-25	94.260	95.900	92.740	94.377	79.469	122,394
2022-05-24	93.200	93.200	92.140	92.793	78.135	48,647
2022-05-23	92.960	93.460	92.760	93.085	78.382	94,496
2022-05-20	94.520	95.000	91.400	92.986	78.298	117,390
2022-05-19	90.300	94.360	90.300	93.288	78.552	168,519
2022-05-18	93.520	94.100	91.400	93.057	78.357	666,274
2022-05-16	90.420	92.940	90.100	91.336	76.909	104,540
2022-05-13	86.042	90.980	86.042	90.342	76.071	411,923
2022-05-12	83.650	85.920	83.120	85.310	71.835	445,551
2022-05-11	84.010	85.240	83.160	84.284	70.971	479,590
2022-05-10	83.160	83.160	81.020	81.959	69.013	2,324,575
2022-05-09	85.100	87.480	82.289	84.459	71.118	1,187,369
2022-05-06	83.190	87.520	82.760	83.510	70.319	437,810
2022-05-05	84.240	85.360	83.288	83.504	70.313	511,731
2022-05-04	79.260	83.220	79.260	82.222	69.234	367,208
2022-05-03	78.110	79.540	77.640	78.768	66.326	193,691
2022-04-29	79.730	80.485	77.220	78.000	65.679	1,534,871
2022-04-28	79.700	79.700	77.220	77.220	65.022	451,291
2022-04-27	78.260	80.280	78.260	80.040	66.555	372,132
2022-04-26	79.120	79.360	76.792	78.115	64.954	432,084
2022-04-25	80.980	80.980	77.255	78.552	65.318	582,967
2022-04-22	82.120	82.912	81.149	82.420	68.534	453,349
2022-04-21	83.280	83.280	81.900	83.280	69.249	714,220
2022-04-20	82.380	83.960	81.860	83.090	69.091	363,429
2022-04-19	82.470	82.960	81.820	82.168	68.325	625,933
2022-04-13	81.870	82.715	80.900	81.606	67.857	482,486
2022-04-12	81.430	81.940	80.920	81.700	67.935	312,774
2022-04-11	81.110	82.320	80.812	81.634	67.880	321,347
2022-04-08	81.580	82.840	81.320	82.652	68.727	490,018
2022-04-07	81.380	81.380	80.080	81.000	67.353	312,431
2022-04-06	80.610	81.480	80.340	80.920	67.287	170,654
2022-04-05	82.190	82.760	80.760	81.255	67.565	375,015
2022-04-04	83.940	84.220	81.661	82.819	68.866	261,885
2022-04-01	81.590	84.280	81.420	83.625	69.536	289,167
2022-03-31	82.210	83.180	81.500	82.449	68.558	416,897
2022-03-30	83.620	83.620	81.640	83.360	69.316	264,162
2022-03-29	83.000	84.660	80.700	82.596	68.680	214,193
2022-03-28	82.820	86.200	82.820	84.329	70.121	267,459
2022-03-25	83.750	85.000	83.180	84.569	70.321	471,934
2022-03-24	83.160	84.880	82.900	83.839	69.714	380,508
2022-03-23	81.120	83.380	80.220	80.899	67.269	470,346
2022-03-22	80.240	80.600	79.280	79.945	66.476	537,017
2022-03-21	77.630	79.920	77.340	79.920	66.455	536,667
2022-03-18	76.900	77.220	75.880	76.202	63.364	234,999
2022-03-17	75.010	75.453	73.840	74.897	62.278	411,055
2022-03-16	75.760	75.760	73.810	74.873	62.258	689,543
2022-03-15	75.740	75.980	72.240	73.555	61.163	432,590
2022-03-14	76.700	76.700	73.960	74.930	62.306	121,093
2022-03-11	75.590	76.700	74.600	76.158	63.327	548,227
2022-03-10	76.020	76.020	74.160	74.900	62.281	576,112

← NewerPage 19 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	13.0000 EUR
2025-10-29	6.5000 EUR
2025-05-14	6.5000 EUR
2024-10-30	3.0000 EUR
2024-05-03	3.0000 EUR
2023-04-20	3.0000 EUR
2022-04-28	1.0000 EUR
2021-04-29	2.0000 EUR
2019-04-25	1.5000 EUR

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.